5938 (株)LIXIL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,837.5	1,842	1,818.5	1,824	3,561,700	1,824
2023-09-21	1,850.5	1,851.5	1,832	1,836.5	2,270,200	1,836.50
2023-09-20	1,841	1,854	1,840	1,841.5	2,988,100	1,841.50
2023-09-19	1,848.5	1,850.5	1,825	1,838	3,926,000	1,838
2023-09-15	1,860	1,863.5	1,848.5	1,848.5	3,354,800	1,848.50
2023-09-14	1,845	1,851.5	1,839	1,850.5	2,459,000	1,850.50
2023-09-13	1,858	1,858.5	1,845	1,848	2,155,100	1,848
2023-09-12	1,843.5	1,856	1,840	1,854	2,169,600	1,854
2023-09-11	1,837.5	1,857.5	1,830.5	1,833.5	2,934,500	1,833.50
2023-09-08	1,829	1,837	1,803	1,808	3,245,700	1,808
2023-09-07	1,840.5	1,851	1,818.5	1,820	2,703,400	1,820
2023-09-06	1,853	1,862	1,846	1,854	2,459,000	1,854
2023-09-05	1,860	1,861.5	1,844.5	1,855	1,978,400	1,855
2023-09-04	1,832	1,858.5	1,820	1,858.5	2,458,500	1,858.50
2023-09-01	1,820	1,824.5	1,815.5	1,824.5	1,657,000	1,824.50
2023-08-31	1,828	1,833.5	1,821.5	1,824.5	2,446,700	1,824.50
2023-08-30	1,810.5	1,837	1,808.5	1,827	1,766,700	1,827
2023-08-29	1,800.5	1,806.5	1,792.5	1,805	2,068,300	1,805
2023-08-28	1,796.5	1,801	1,786.5	1,795	2,259,300	1,795
2023-08-25	1,778.5	1,787	1,772	1,787	1,663,300	1,787
2023-08-24	1,774	1,779	1,766	1,779	1,809,100	1,779
2023-08-23	1,767	1,776.5	1,760	1,776.5	1,288,500	1,776.50
2023-08-22	1,765.5	1,776.5	1,757	1,772	1,408,500	1,772
2023-08-21	1,774	1,777	1,763.5	1,765	1,349,000	1,765
2023-08-18	1,745	1,768	1,740.5	1,768	1,447,000	1,768
2023-08-17	1,761	1,772.5	1,735	1,749.5	2,595,000	1,749.50
2023-08-16	1,805	1,807	1,763	1,765	2,894,400	1,765
2023-08-15	1,861.5	1,863	1,811	1,813.5	4,229,000	1,813.50
2023-08-14	1,873	1,899	1,860.5	1,861	7,102,500	1,861
2023-08-10	1,790	1,795	1,776	1,795	2,236,100	1,795
2023-08-09	1,787	1,789.5	1,761	1,785	2,318,100	1,785
2023-08-08	1,747.5	1,771.5	1,742.5	1,771	2,327,500	1,771
2023-08-07	1,714	1,743.5	1,702	1,734	2,510,100	1,734
2023-08-04	1,759.5	1,761.5	1,716	1,718	4,049,700	1,718
2023-08-03	1,787.5	1,788	1,765	1,772	2,714,800	1,772
2023-08-02	1,805	1,812.5	1,781	1,785	3,493,300	1,785
2023-08-01	1,827.5	1,829	1,800	1,804	3,891,200	1,804
2023-07-31	1,880	1,880	1,813	1,817.5	5,618,500	1,817.50
2023-07-28	1,931.5	1,959	1,909.5	1,958	2,318,400	1,958
2023-07-27	1,919	1,938.5	1,904	1,938.5	2,003,900	1,938.50
2023-07-26	1,909.5	1,927	1,893.5	1,924.5	1,457,800	1,924.50
2023-07-25	1,900	1,910	1,896	1,905	1,245,700	1,905
2023-07-24	1,865.5	1,894.5	1,858	1,892	1,773,700	1,892
2023-07-21	1,867	1,868.5	1,847	1,862.5	1,081,300	1,862.50
2023-07-20	1,845	1,871.5	1,843.5	1,865.5	1,530,600	1,865.50
2023-07-19	1,835.5	1,865	1,832	1,844.5	1,701,200	1,844.50
2023-07-18	1,839.5	1,846.5	1,824	1,832.5	1,546,900	1,832.50
2023-07-14	1,844	1,853	1,831	1,846	1,281,800	1,846
2023-07-13	1,833	1,843	1,817.5	1,837.5	1,494,500	1,837.50
2023-07-12	1,833	1,834	1,806.5	1,827.5	1,627,300	1,827.50
2023-07-11	1,832	1,835	1,811	1,814.5	1,959,000	1,814.50
2023-07-10	1,810.5	1,824.5	1,791	1,816	2,665,100	1,816
2023-07-07	1,801	1,805.5	1,791	1,793.5	2,163,800	1,793.50
2023-07-06	1,818.5	1,824	1,801	1,807	1,620,700	1,807
2023-07-05	1,815	1,829	1,810.5	1,817	1,235,400	1,817
2023-07-04	1,841.5	1,849.5	1,814	1,815	2,042,400	1,815
2023-07-03	1,829	1,853.5	1,829	1,844.5	1,629,300	1,844.50
2023-06-30	1,811.5	1,828.5	1,798.5	1,824	2,684,200	1,824
2023-06-29	1,855	1,865	1,811.5	1,819	2,528,100	1,819
2023-06-28	1,849.5	1,869	1,837.5	1,867.5	2,047,100	1,867.50
2023-06-27	1,865	1,865	1,810	1,833	2,414,600	1,833
2023-06-26	1,873.5	1,880.5	1,847	1,851	2,004,500	1,851
2023-06-23	1,898	1,902.5	1,851.5	1,860.5	2,027,200	1,860.50
2023-06-22	1,905	1,915.5	1,899	1,901	1,678,800	1,901
2023-06-21	1,900	1,921.5	1,892.5	1,919	1,374,800	1,919
2023-06-20	1,892.5	1,905.5	1,889	1,897	1,236,300	1,897
2023-06-19	1,890	1,904.5	1,876	1,892.5	1,306,400	1,892.50
2023-06-16	1,888	1,891	1,873	1,884	1,984,300	1,884
2023-06-15	1,888	1,894.5	1,872	1,888.5	1,142,300	1,888.50
2023-06-14	1,871	1,894	1,862	1,886.5	1,353,500	1,886.50
2023-06-13	1,855	1,873	1,850	1,855.5	1,329,100	1,855.50
2023-06-12	1,835	1,847	1,829.5	1,840	1,082,600	1,840
2023-06-09	1,815.5	1,835	1,813	1,826	1,827,900	1,826
2023-06-08	1,836	1,837	1,813	1,821	1,212,200	1,821
2023-06-07	1,851.5	1,854	1,822	1,829	1,469,400	1,829
2023-06-06	1,840	1,842	1,810.5	1,833	1,775,900	1,833
2023-06-05	1,851	1,862.5	1,838	1,854	2,775,800	1,854
2023-06-02	1,780	1,820	1,780	1,820	2,424,400	1,820
2023-06-01	1,787	1,798	1,772	1,773	2,054,900	1,773
2023-05-31	1,815	1,819	1,788	1,800	4,990,100	1,800
2023-05-30	1,850	1,852	1,810	1,823	2,677,100	1,823
2023-05-29	1,923	1,923	1,879	1,879	2,476,800	1,879
2023-05-26	1,930	1,934	1,910	1,910	1,604,700	1,910
2023-05-25	1,942	1,949	1,927	1,928	1,437,500	1,928
2023-05-24	1,974	1,974	1,944	1,951	1,403,300	1,951
2023-05-23	1,985	1,994	1,963	1,965	2,543,300	1,965
2023-05-22	1,972	1,996	1,969	1,993	1,759,400	1,993
2023-05-19	1,994	1,996	1,975	1,976	1,291,200	1,976
2023-05-18	1,986	1,994	1,976	1,989	1,602,000	1,989
2023-05-17	1,995	2,001	1,985	1,987	1,432,500	1,987
2023-05-16	2,010	2,012	1,997	2,010	1,130,100	2,010
2023-05-15	2,010	2,014	1,993	2,005	974,500	2,005
2023-05-12	1,981	2,003	1,977	2,000	1,055,700	2,000
2023-05-11	2,007	2,008	1,987	1,988	1,145,800	1,988
2023-05-10	2,006	2,019	1,994	2,018	1,006,600	2,018
2023-05-09	1,996	2,007	1,987	2,007	1,324,400	2,007
2023-05-08	1,985	2,001	1,976	1,992	1,465,900	1,992
2023-05-02	2,019	2,025	1,984	1,984	2,181,600	1,984
2023-05-01	1,983	2,025	1,965	1,997	3,402,500	1,997
2023-04-28	2,120	2,132	2,109	2,132	1,243,200	2,132
2023-04-27	2,064	2,083	2,049	2,075	729,200	2,075
2023-04-26	2,077	2,082	2,051	2,065	1,200,200	2,065
2023-04-25	2,074	2,120	2,072	2,086	1,252,000	2,086
2023-04-24	2,067	2,068	2,045	2,061	814,600	2,061
2023-04-21	2,032	2,055	2,022	2,035	1,474,100	2,035
2023-04-20	2,059	2,072	2,044	2,050	1,420,900	2,050
2023-04-19	2,110	2,120	2,068	2,072	2,647,400	2,072
2023-04-18	2,161	2,161	2,142	2,145	646,300	2,145
2023-04-17	2,134	2,148	2,123	2,148	922,000	2,148
2023-04-14	2,145	2,150	2,119	2,145	845,000	2,145
2023-04-13	2,125	2,139	2,118	2,137	963,500	2,137
2023-04-12	2,143	2,166	2,140	2,154	827,500	2,154
2023-04-11	2,140	2,143	2,116	2,133	769,700	2,133
2023-04-10	2,114	2,119	2,098	2,112	573,800	2,112
2023-04-07	2,104	2,117	2,094	2,110	587,400	2,110
2023-04-06	2,147	2,147	2,097	2,104	1,011,800	2,104
2023-04-05	2,190	2,199	2,165	2,170	719,000	2,170
2023-04-04	2,185	2,219	2,178	2,215	926,500	2,215
2023-04-03	2,206	2,209	2,180	2,188	1,012,400	2,188
2023-03-31	2,173	2,187	2,157	2,177	1,078,100	2,177
2023-03-30	2,165	2,173	2,145	2,160	806,700	2,160
2023-03-29	2,123	2,188	2,118	2,188	1,214,400	2,188
2023-03-28	2,133	2,157	2,126	2,151	997,400	2,151
2023-03-27	2,172	2,172	2,116	2,119	1,708,000	2,119
2023-03-24	2,199	2,202	2,152	2,154	1,323,700	2,154
2023-03-23	2,181	2,227	2,177	2,218	768,600	2,218
2023-03-22	2,205	2,226	2,198	2,217	863,800	2,217
2023-03-20	2,192	2,192	2,151	2,155	728,100	2,155
2023-03-17	2,202	2,215	2,193	2,202	1,057,000	2,202
2023-03-16	2,210	2,218	2,177	2,192	1,821,000	2,192
2023-03-15	2,304	2,313	2,277	2,310	1,142,000	2,310
2023-03-14	2,284	2,290	2,262	2,280	1,252,200	2,280
2023-03-13	2,319	2,320	2,290	2,311	895,300	2,311
2023-03-10	2,323	2,356	2,321	2,345	1,530,400	2,345
2023-03-09	2,351	2,368	2,345	2,362	1,580,600	2,362
2023-03-08	2,250	2,313	2,245	2,308	1,251,200	2,308
2023-03-07	2,251	2,269	2,238	2,267	942,800	2,267
2023-03-06	2,261	2,266	2,236	2,255	890,200	2,255
2023-03-03	2,190	2,245	2,190	2,244	1,733,500	2,244
2023-03-02	2,163	2,173	2,144	2,173	1,125,600	2,173
2023-03-01	2,157	2,174	2,151	2,164	859,700	2,164
2023-02-28	2,165	2,186	2,154	2,171	2,584,200	2,171
2023-02-27	2,130	2,175	2,124	2,171	1,118,300	2,171
2023-02-24	2,124	2,126	2,106	2,126	761,600	2,126
2023-02-22	2,161	2,165	2,109	2,118	1,597,100	2,118
2023-02-21	2,144	2,185	2,138	2,185	1,059,300	2,185
2023-02-20	2,142	2,143	2,125	2,138	456,000	2,138
2023-02-17	2,109	2,131	2,097	2,131	759,900	2,131
2023-02-16	2,129	2,137	2,111	2,126	633,900	2,126
2023-02-15	2,136	2,137	2,120	2,130	620,600	2,130
2023-02-14	2,135	2,137	2,113	2,123	474,100	2,123
2023-02-13	2,121	2,124	2,065	2,100	821,000	2,100
2023-02-10	2,102	2,131	2,091	2,120	725,900	2,120
2023-02-09	2,128	2,139	2,115	2,126	468,800	2,126
2023-02-08	2,127	2,146	2,123	2,141	593,300	2,141
2023-02-07	2,131	2,148	2,122	2,135	490,200	2,135
2023-02-06	2,152	2,160	2,132	2,144	759,600	2,144
2023-02-03	2,121	2,140	2,096	2,140	957,500	2,140
2023-02-02	2,155	2,164	2,112	2,131	1,264,700	2,131
2023-02-01	2,205	2,247	2,110	2,117	3,017,700	2,117
2023-01-31	2,228	2,254	2,202	2,230	2,834,400	2,230
2023-01-30	2,200	2,216	2,170	2,204	1,459,000	2,204
2023-01-27	2,179	2,201	2,172	2,187	802,300	2,187
2023-01-26	2,172	2,187	2,164	2,168	1,008,400	2,168
2023-01-25	2,131	2,163	2,122	2,162	840,800	2,162
2023-01-24	2,118	2,148	2,113	2,146	718,300	2,146
2023-01-23	2,098	2,106	2,082	2,088	652,000	2,088
2023-01-20	2,042	2,072	2,038	2,068	986,800	2,068
2023-01-19	2,093	2,095	2,064	2,072	808,900	2,072
2023-01-18	2,061	2,097	2,046	2,086	1,187,800	2,086
2023-01-17	2,060	2,074	2,045	2,070	785,500	2,070
2023-01-16	2,046	2,071	2,037	2,063	870,000	2,063
2023-01-13	2,055	2,079	2,043	2,049	525,600	2,049
2023-01-12	2,070	2,074	2,051	2,060	428,400	2,060
2023-01-11	2,047	2,070	2,038	2,065	782,400	2,065
2023-01-10	2,021	2,068	2,016	2,033	1,315,800	2,033
2023-01-06	2,034	2,069	2,030	2,067	810,100	2,067
2023-01-05	2,004	2,059	2,002	2,056	1,138,000	2,056
2023-01-04	2,011	2,017	1,975	2,014	684,500	2,014

分割・併合履歴： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株